Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

32.23 -2.87 -8.18%

03:59:59 - Closed. Currency in USD

After Hours

32.00

-0.23

-0.71%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,687,746
Bid/Ask: 0.00 / 0.00
Day's Range: 31.91 - 36.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 16, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.7	16.7	0	17.50	0	0%	0	0.7	0
FIVN Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|17.50C Delta0.9414 Imp Vol1.4805 Bid13.7 Gamma0.0079 Theoretical15.2 Ask16.7 Theta-0.0263 Intrinsic Value14.56 Volume0 Vega0.0117 Time Value-14.56 Open Interest0 Rho0.0145 Delta / Theta-35.7979 FIVN Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|17.50P Delta-0.0507 Imp Vol1.3909 Bid0 Gamma0.0075 Theoretical0.35 Ask0.7 Theta-0.0205 Intrinsic Value-14.56 Volume0 Vega0.0104 Time Value14.56 Open Interest0 Rho-0.0018 Delta / Theta2.4787
0	0%	12	14	0	20.00	0	0%	0	0.3	0
FIVN Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|20.00C Delta0.9067 Imp Vol1.4036 Bid12 Gamma0.0119 Theoretical13 Ask14 Theta-0.0351 Intrinsic Value12.06 Volume0 Vega0.0166 Time Value-12.06 Open Interest0 Rho0.0155 Delta / Theta-25.8387 FIVN Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|20.00P Delta-0.0362 Imp Vol0.9372 Bid0 Gamma0.0085 Theoretical0.15 Ask0.3 Theta-0.0105 Intrinsic Value-12.06 Volume0 Vega0.0079 Time Value12.06 Open Interest21 Rho-0.0012 Delta / Theta3.4585
0	0%	9.7	11.4	0	22.50	0.2	0%	0.15	0.3	4
FIVN Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|22.50C Delta0.8828 Imp Vol1.1571 Bid9.7 Gamma0.0171 Theoretical10.55 Ask11.4 Theta-0.0344 Intrinsic Value9.56 Volume0 Vega0.0196 Time Value-9.56 Open Interest0 Rho0.0171 Delta / Theta-25.6862 FIVN Put 22.50 Exp: Nov 20, 2026 Last: 0.2 Chg.: 0% SymbolFIVN\|20261120\|22.50P Delta-0.0587 Imp Vol0.8107 Bid0.15 Gamma0.0145 Theoretical0.22 Ask0.3 Theta-0.0133 Intrinsic Value-9.56 Volume4 Vega0.0117 Time Value9.76 Open Interest74 Rho-0.0019 Delta / Theta4.413
					32.06	Price @ Oct 16, 2026 19:59 GMT
3.2	-10.11%	2.9	3.3	24	32.50	3.04	38.18%	2.9	3.5	15
FIVN Call 32.50 Exp: Nov 20, 2026 Last: 3.2 Chg.: -10.11% SymbolFIVN\|20261120\|32.50C Delta0.5401 Imp Vol0.8032 Bid2.9 Gamma0.0496 Theoretical3.1 Ask3.3 Theta-0.0469 Intrinsic Value-0.44 Volume24 Vega0.0396 Time Value3.64 Open Interest67 Rho0.0137 Delta / Theta-11.5027 FIVN Put 32.50 Exp: Nov 20, 2026 Last: 3.04 Chg.: 38.18% SymbolFIVN\|20261120\|32.50P Delta-0.4634 Imp Vol0.7778 Bid2.9 Gamma0.0514 Theoretical3.2 Ask3.5 Theta-0.0423 Intrinsic Value0.44 Volume15 Vega0.0396 Time Value2.6 Open Interest118 Rho-0.0148 Delta / Theta10.9561
2.3	-38.67%	2.1	2.3	38	35.00	3.5	0%	4.5	5.1	1
FIVN Call 35.00 Exp: Nov 20, 2026 Last: 2.3 Chg.: -38.67% SymbolFIVN\|20261120\|35.00C Delta0.4247 Imp Vol0.8169 Bid2.1 Gamma0.0481 Theoretical2.2 Ask2.3 Theta-0.0468 Intrinsic Value-2.94 Volume38 Vega0.039 Time Value5.24 Open Interest101 Rho0.011 Delta / Theta-9.0701 FIVN Put 35.00 Exp: Nov 20, 2026 Last: 3.5 Chg.: 0% SymbolFIVN\|20261120\|35.00P Delta-0.583 Imp Vol0.7922 Bid4.5 Gamma0.0497 Theoretical4.8 Ask5.1 Theta-0.0419 Intrinsic Value2.94 Volume1 Vega0.0389 Time Value0.56 Open Interest75 Rho-0.0183 Delta / Theta13.9127
1.55	-41.51%	1.25	1.7	22	37.50	5.05	0%	6.4	6.9	1
FIVN Call 37.50 Exp: Nov 20, 2026 Last: 1.55 Chg.: -41.51% SymbolFIVN\|20261120\|37.50C Delta0.3196 Imp Vol0.8101 Bid1.25 Gamma0.0443 Theoretical1.48 Ask1.7 Theta-0.0422 Intrinsic Value-5.44 Volume22 Vega0.0356 Time Value6.99 Open Interest58 Rho0.0084 Delta / Theta-7.5765 FIVN Put 37.50 Exp: Nov 20, 2026 Last: 5.05 Chg.: 0% SymbolFIVN\|20261120\|37.50P Delta-0.6851 Imp Vol0.8048 Bid6.4 Gamma0.0446 Theoretical6.65 Ask6.9 Theta-0.0382 Intrinsic Value5.44 Volume1 Vega0.0354 Time Value-0.39 Open Interest55 Rho-0.0211 Delta / Theta17.9198

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.736	-0.015	-0.32%
U.S. 10Y	5.098	+0.011	+0.22%
U.S. 30Y	5.437	+0.009	+0.17%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	32.23	-2.87	-8.18%
GMG	26.390	+0.020	+0.08%
PLX	2.620	-0.080	-2.96%
ONTEX	1.79	-0.03	-1.66%
SMMT	3,010	-510	-14.49%
S3D	0.39	0.00	0.00%
011370	3,725	+75	+2.05%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K